KissMeData/073540/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1367	-13	5	-0.94	12922281	9467	89.08	1380	1380	1340	1794	966	1380	1364.98	0.66	0	-1627	1420	1399	1385	1364	1350	1397	1362	57	414	500	910	1	1	11400000	156	7.81	0.27	12	0.08	175.00	5098.00	2695	20230920	-49.28	1021	20240805	33.89	2670	-48.80	20240111	1021	33.89	20240805	2695	-49.28	20230920	1021	33.89	20240805	0.04	N	073540	500	57 억		75024	N	N	0	N	00	N
3	20240830	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1377	-3	5	-0.22	11776385	8630	81.21	1380	1380	1340	1794	966	1380	1364.59	0.66	0	-1508	1420	1399	1385	1364	1350	1397	1362	57	414	500	910	1	1	11400000	157	7.87	0.27	12	0.08	175.00	5098.00	2695	20230920	-48.91	1021	20240805	34.87	2670	-48.43	20240111	1021	34.87	20240805	2695	-48.91	20230920	1021	34.87	20240805	0.04	N	073540	500	57 억		75024	N	N	0	N	00	N
4	20240830	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1362	-18	5	-1.30	9083338	6658	62.65	1380	1380	1340	1794	966	1380	1364.27	0.66	0	-1030	1420	1399	1385	1364	1350	1397	1362	57	414	500	910	1	1	11400000	155	7.78	0.27	12	0.06	175.00	5098.00	2695	20230920	-49.46	1021	20240805	33.40	2670	-48.99	20240111	1021	33.40	20240805	2695	-49.46	20230920	1021	33.40	20240805	0.04	N	073540	500	57 억		75024	N	N	0	N	00	N
5	20240830	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1362	-18	5	-1.30	8893964	6519	61.34	1380	1380	1340	1794	966	1380	1364.31	0.66	0	-891	1420	1399	1385	1364	1350	1397	1362	57	414	500	910	1	1	11400000	155	7.78	0.27	12	0.06	175.00	5098.00	2695	20230920	-49.46	1021	20240805	33.40	2670	-48.99	20240111	1021	33.40	20240805	2695	-49.46	20230920	1021	33.40	20240805	0.04	N	073540	500	57 억		75024	N	N	0	N	00	N
6	20240830	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1367	-13	5	-0.94	6855685	5030	47.33	1380	1380	1340	1794	966	1380	1362.96	0.66	0	-549	1420	1399	1385	1364	1350	1397	1362	57	414	500	910	1	1	11400000	156	7.81	0.27	12	0.04	175.00	5098.00	2695	20230920	-49.28	1021	20240805	33.89	2670	-48.80	20240111	1021	33.89	20240805	2695	-49.28	20230920	1021	33.89	20240805	0.04	N	073540	500	57 억		75024	N	N	0	N	00	N
7	20240830	110642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1340	-40	5	-2.90	5820319	4269	40.17	1380	1380	1340	1794	966	1380	1363.39	0.66	0	-182	1420	1399	1385	1364	1350	1397	1362	57	414	500	910	1	1	11400000	153	7.66	0.26	12	0.04	175.00	5098.00	2695	20230920	-50.28	1021	20240805	31.24	2670	-49.81	20240111	1021	31.24	20240805	2695	-50.28	20230920	1021	31.24	20240805	0.04	N	073540	500	57 억		75024	N	N	0	N	00	N
8	20240830	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1363	-17	5	-1.23	4714720	3452	32.48	1380	1380	1362	1794	966	1380	1365.79	0.66	0	-105	1420	1399	1385	1364	1350	1397	1362	57	414	500	910	1	1	11400000	155	7.79	0.27	12	0.03	175.00	5098.00	2695	20230920	-49.42	1021	20240805	33.50	2670	-48.95	20240111	1021	33.50	20240805	2695	-49.42	20230920	1021	33.50	20240805	0.04	N	073540	500	57 억		75024	N	N	0	N	00	N
9	20240830	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1380	0	3	0.00	62100	45	0.42	1380	1380	1380	1794	966	1380	1380.00	0.66	0	0	1420	1399	1385	1364	1350	1397	1362	57	414	500	910	1	1	11400000	157	7.89	0.27	12	0.00	175.00	5098.00	2695	20230920	-48.79	1021	20240805	35.16	2670	-48.31	20240111	1021	35.16	20240805	2695	-48.79	20230920	1021	35.16	20240805	0.04	N	073540	500	57 억		75024	N	N	0	N	00	N
10	20240829	160638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1380	0	3	0.00	14734717	10627	99.15	1380	1406	1371	1794	966	1380	1386.54	0.68	0	-2798	1406	1392	1367	1353	1328	1400	1361	57	414	500	910	1	1	11400000	157	7.89	0.27	12	0.09	175.00	5098.00	2695	20230920	-48.79	1021	20240805	35.16	2670	-48.31	20240111	1021	35.16	20240805	2695	-48.79	20230920	1021	35.16	20240805	0.04	N	073540	500	57 억		77014	N	N	0	N	00	N
11	20240829	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1387	7	2	0.51	14150977	10204	95.20	1380	1406	1371	1794	966	1380	1386.81	0.68	0	-2629	1406	1392	1367	1353	1328	1400	1361	57	414	500	910	1	1	11400000	158	7.93	0.27	12	0.09	175.00	5098.00	2695	20230920	-48.53	1021	20240805	35.85	2670	-48.05	20240111	1021	35.85	20240805	2695	-48.53	20230920	1021	35.85	20240805	0.04	N	073540	500	57 억		77014	N	N	0	N	00	N
12	20240829	140647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1380	0	3	0.00	13055677	9408	87.78	1380	1406	1373	1794	966	1380	1387.72	0.68	0	-2234	1406	1392	1367	1353	1328	1400	1361	57	414	500	910	1	1	11400000	157	7.89	0.27	12	0.08	175.00	5098.00	2695	20230920	-48.79	1021	20240805	35.16	2670	-48.31	20240111	1021	35.16	20240805	2695	-48.79	20230920	1021	35.16	20240805	0.04	N	073540	500	57 억		77014	N	N	0	N	00	N
13	20240829	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1383	3	2	0.22	13039111	9396	87.67	1380	1406	1373	1794	966	1380	1387.73	0.68	0	-2225	1406	1392	1367	1353	1328	1400	1361	57	414	500	910	1	1	11400000	158	7.90	0.27	12	0.08	175.00	5098.00	2695	20230920	-48.68	1021	20240805	35.46	2670	-48.20	20240111	1021	35.46	20240805	2695	-48.68	20230920	1021	35.46	20240805	0.04	N	073540	500	57 억		77014	N	N	0	N	00	N
14	20240829	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1384	4	2	0.29	10543648	7585	70.77	1380	1406	1380	1794	966	1380	1390.07	0.68	0	-1906	1406	1392	1367	1353	1328	1400	1361	57	414	500	910	1	1	11400000	158	7.91	0.27	12	0.07	175.00	5098.00	2695	20230920	-48.65	1021	20240805	35.55	2670	-48.16	20240111	1021	35.55	20240805	2695	-48.65	20230920	1021	35.55	20240805	0.04	N	073540	500	57 억		77014	N	N	0	N	00	N
15	20240829	110648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	6	2	0.43	8049581	5780	53.93	1380	1406	1380	1794	966	1380	1392.66	0.68	0	-1860	1406	1392	1367	1353	1328	1400	1361	57	414	500	910	1	1	11400000	158	7.92	0.27	12	0.05	175.00	5098.00	2695	20230920	-48.57	1021	20240805	35.75	2670	-48.09	20240111	1021	35.75	20240805	2695	-48.57	20230920	1021	35.75	20240805	0.04	N	073540	500	57 억		77014	N	N	0	N	00	N
16	20240829	100642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1395	15	2	1.09	2893551	2091	19.51	1380	1398	1380	1794	966	1380	1383.81	0.68	0	-1329	1406	1392	1367	1353	1328	1400	1361	57	414	500	910	1	1	11400000	159	7.97	0.27	12	0.02	175.00	5098.00	2695	20230920	-48.24	1021	20240805	36.63	2670	-47.75	20240111	1021	36.63	20240805	2695	-48.24	20230920	1021	36.63	20240805	0.04	N	073540	500	57 억		77014	N	N	0	N	00	N
17	20240829	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1380	0	3	0.00	2110020	1529	14.27	1380	1380	1380	1794	966	1380	1380.00	0.68	0	-911	1406	1392	1367	1353	1328	1400	1361	57	414	500	910	1	1	11400000	157	7.89	0.27	12	0.01	175.00	5098.00	2695	20230920	-48.79	1021	20240805	35.16	2670	-48.31	20240111	1021	35.16	20240805	2695	-48.79	20230920	1021	35.16	20240805	0.04	N	073540	500	57 억		77014	N	N	0	N	00	N
18	20240828	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1380	13	2	0.95	14599893	10718	162.17	1367	1381	1342	1777	957	1367	1362.18	0.69	0	-1965	1407	1387	1377	1357	1347	1382	1352	57	410	500	900	1	1	11400000	157	7.89	0.27	12	0.09	175.00	5098.00	2695	20230920	-48.79	1021	20240805	35.16	2670	-48.31	20240111	1021	35.16	20240805	2695	-48.79	20230920	1021	35.16	20240805	0.04	N	073540	500	57 억		78979	N	N	0	N	00	N
19	20240828	150629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	12	2	0.88	12295533	9046	136.87	1367	1381	1342	1777	957	1367	1359.22	0.69	0	-1835	1407	1387	1377	1357	1347	1382	1352	57	410	500	900	1	1	11400000	157	7.88	0.27	12	0.08	175.00	5098.00	2695	20230920	-48.83	1021	20240805	35.06	2670	-48.35	20240111	1021	35.06	20240805	2695	-48.83	20230920	1021	35.06	20240805	0.04	N	073540	500	57 억		78979	N	N	0	N	00	N
20	20240828	140631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	-2	5	-0.15	8849219	6525	98.73	1367	1367	1342	1777	957	1367	1356.20	0.69	0	-1603	1407	1387	1377	1357	1347	1382	1352	57	410	500	900	1	1	11400000	156	7.80	0.27	12	0.06	175.00	5098.00	2695	20230920	-49.35	1021	20240805	33.69	2670	-48.88	20240111	1021	33.69	20240805	2695	-49.35	20230920	1021	33.69	20240805	0.04	N	073540	500	57 억		78979	N	N	0	N	00	N
21	20240828	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1352	-15	5	-1.10	7841176	5783	87.50	1367	1367	1342	1777	957	1367	1355.90	0.69	0	-1183	1407	1387	1377	1357	1347	1382	1352	57	410	500	900	1	1	11400000	154	7.73	0.27	12	0.05	175.00	5098.00	2695	20230920	-49.83	1021	20240805	32.42	2670	-49.36	20240111	1021	32.42	20240805	2695	-49.83	20230920	1021	32.42	20240805	0.04	N	073540	500	57 억		78979	N	N	0	N	00	N
22	20240828	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1348	-19	5	-1.39	5986079	4403	66.62	1367	1367	1347	1777	957	1367	1359.55	0.69	0	-814	1407	1387	1377	1357	1347	1382	1352	57	410	500	900	1	1	11400000	154	7.70	0.26	12	0.04	175.00	5098.00	2695	20230920	-49.98	1021	20240805	32.03	2670	-49.51	20240111	1021	32.03	20240805	2695	-49.98	20230920	1021	32.03	20240805	0.04	N	073540	500	57 억		78979	N	N	0	N	00	N
23	20240828	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1362	-5	5	-0.37	5791726	4259	64.44	1367	1367	1347	1777	957	1367	1359.88	0.69	0	-670	1407	1387	1377	1357	1347	1382	1352	57	410	500	900	1	1	11400000	155	7.78	0.27	12	0.04	175.00	5098.00	2695	20230920	-49.46	1021	20240805	33.40	2670	-48.99	20240111	1021	33.40	20240805	2695	-49.46	20230920	1021	33.40	20240805	0.04	N	073540	500	57 억		78979	N	N	0	N	00	N
24	20240828	100652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1354	-13	5	-0.95	2838006	2088	31.59	1367	1367	1347	1777	957	1367	1359.20	0.69	0	-518	1407	1387	1377	1357	1347	1382	1352	57	410	500	900	1	1	11400000	154	7.74	0.27	12	0.02	175.00	5098.00	2695	20230920	-49.76	1021	20240805	32.62	2670	-49.29	20240111	1021	32.62	20240805	2695	-49.76	20230920	1021	32.62	20240805	0.04	N	073540	500	57 억		78979	N	N	0	N	00	N
25	20240828	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1367	0	3	0.00	825668	604	9.14	1367	1367	1367	1777	957	1367	1367.00	0.69	0	-90	1407	1387	1377	1357	1347	1382	1352	57	410	500	900	1	1	11400000	156	7.81	0.27	12	0.01	175.00	5098.00	2695	20230920	-49.28	1021	20240805	33.89	2670	-48.80	20240111	1021	33.89	20240805	2695	-49.28	20230920	1021	33.89	20240805	0.04	N	073540	500	57 억		78979	N	N	0	N	00	N
26	20240827	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1367	-13	5	-0.94	9084459	6609	40.47	1380	1397	1367	1794	966	1380	1374.57	0.71	0	-1637	1428	1403	1365	1340	1302	1416	1353	57	414	500	910	1	1	11400000	156	7.81	0.27	12	0.06	175.00	5098.00	2695	20230920	-49.28	1021	20240805	33.89	2670	-48.80	20240111	1021	33.89	20240805	2695	-49.28	20230920	1021	33.89	20240805	0.04	N	073540	500	57 억		80615	N	N	0	N	00	N
27	20240827	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	-1	5	-0.07	7672348	5576	34.15	1380	1397	1367	1794	966	1380	1375.96	0.71	0	-1558	1428	1403	1365	1340	1302	1416	1353	57	414	500	910	1	1	11400000	157	7.88	0.27	12	0.05	175.00	5098.00	2695	20230920	-48.83	1021	20240805	35.06	2670	-48.35	20240111	1021	35.06	20240805	2695	-48.83	20230920	1021	35.06	20240805	0.04	N	073540	500	57 억		80615	N	N	0	N	00	N
28	20240827	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1368	-12	5	-0.87	7534648	5476	33.54	1380	1397	1367	1794	966	1380	1375.94	0.71	0	-1508	1428	1403	1365	1340	1302	1416	1353	57	414	500	910	1	1	11400000	156	7.82	0.27	12	0.05	175.00	5098.00	2695	20230920	-49.24	1021	20240805	33.99	2670	-48.76	20240111	1021	33.99	20240805	2695	-49.24	20230920	1021	33.99	20240805	0.04	N	073540	500	57 억		80615	N	N	0	N	00	N
29	20240827	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1368	-12	5	-0.87	6054472	4394	26.91	1380	1397	1367	1794	966	1380	1377.90	0.71	0	-526	1428	1403	1365	1340	1302	1416	1353	57	414	500	910	1	1	11400000	156	7.82	0.27	12	0.04	175.00	5098.00	2695	20230920	-49.24	1021	20240805	33.99	2670	-48.76	20240111	1021	33.99	20240805	2695	-49.24	20230920	1021	33.99	20240805	0.04	N	073540	500	57 억		80615	N	N	0	N	00	N
30	20240827	120634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1368	-12	5	-0.87	5749407	4171	25.54	1380	1397	1367	1794	966	1380	1378.42	0.71	0	-525	1428	1403	1365	1340	1302	1416	1353	57	414	500	910	1	1	11400000	156	7.82	0.27	12	0.04	175.00	5098.00	2695	20230920	-49.24	1021	20240805	33.99	2670	-48.76	20240111	1021	33.99	20240805	2695	-49.24	20230920	1021	33.99	20240805	0.04	N	073540	500	57 억		80615	N	N	0	N	00	N
31	20240827	110630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1394	14	2	1.01	5586615	4052	24.81	1380	1397	1367	1794	966	1380	1378.73	0.71	0	-582	1428	1403	1365	1340	1302	1416	1353	57	414	500	910	1	1	11400000	159	7.97	0.27	12	0.04	175.00	5098.00	2695	20230920	-48.27	1021	20240805	36.53	2670	-47.79	20240111	1021	36.53	20240805	2695	-48.27	20230920	1021	36.53	20240805	0.04	N	073540	500	57 억		80615	N	N	0	N	00	N
32	20240827	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1367	-13	5	-0.94	4625742	3351	20.52	1380	1394	1367	1794	966	1380	1380.41	0.71	0	-653	1428	1403	1365	1340	1302	1416	1353	57	414	500	910	1	1	11400000	156	7.81	0.27	12	0.03	175.00	5098.00	2695	20230920	-49.28	1021	20240805	33.89	2670	-48.80	20240111	1021	33.89	20240805	2695	-49.28	20230920	1021	33.89	20240805	0.04	N	073540	500	57 억		80615	N	N	0	N	00	N
33	20240827	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1393	13	2	0.94	3325905	2404	14.72	1380	1394	1377	1794	966	1380	1383.49	0.71	0	-653	1428	1403	1365	1340	1302	1416	1353	57	414	500	910	1	1	11400000	159	7.96	0.27	12	0.02	175.00	5098.00	2695	20230920	-48.31	1021	20240805	36.43	2670	-47.83	20240111	1021	36.43	20240805	2695	-48.31	20230920	1021	36.43	20240805	0.04	N	073540	500	57 억		80615	N	N	0	N	00	N
34	20240826	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1380	40	2	2.99	22158325	16329	103.74	1340	1390	1327	1742	938	1340	1356.99	0.72	0	-1282	1401	1370	1349	1318	1297	1360	1308	57	402	500	880	1	1	11400000	157	7.89	0.27	12	0.14	175.00	5098.00	2695	20230920	-48.79	1021	20240805	35.16	2670	-48.31	20240111	1021	35.16	20240805	2695	-48.79	20230920	1021	35.16	20240805	0.04	N	073540	500	57 억		81845	N	N	0	N	00	N
35	20240826	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1388	48	2	3.58	22057484	16256	103.28	1340	1390	1327	1742	938	1340	1356.88	0.72	0	-1263	1401	1370	1349	1318	1297	1360	1308	57	402	500	880	1	1	11400000	158	7.93	0.27	12	0.14	175.00	5098.00	2695	20230920	-48.50	1021	20240805	35.95	2670	-48.01	20240111	1021	35.95	20240805	2695	-48.50	20230920	1021	35.95	20240805	0.04	N	073540	500	57 억		81845	N	N	0	N	00	N
36	20240826	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	20	2	1.49	18459200	13655	86.75	1340	1390	1327	1742	938	1340	1351.83	0.72	0	-588	1401	1370	1349	1318	1297	1360	1308	57	402	500	880	1	1	11400000	155	7.77	0.27	12	0.12	175.00	5098.00	2695	20230920	-49.54	1021	20240805	33.20	2670	-49.06	20240111	1021	33.20	20240805	2695	-49.54	20230920	1021	33.20	20240805	0.04	N	073540	500	57 억		81845	N	N	0	N	00	N
37	20240826	130630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1367	27	2	2.01	17463170	12926	82.12	1340	1390	1327	1742	938	1340	1351.01	0.72	0	-429	1401	1370	1349	1318	1297	1360	1308	57	402	500	880	1	1	11400000	156	7.81	0.27	12	0.11	175.00	5098.00	2695	20230920	-49.28	1021	20240805	33.89	2670	-48.80	20240111	1021	33.89	20240805	2695	-49.28	20230920	1021	33.89	20240805	0.04	N	073540	500	57 억		81845	N	N	0	N	00	N
38	20240826	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1366	26	2	1.94	10147604	7538	47.89	1340	1390	1327	1742	938	1340	1346.19	0.72	0	-166	1401	1370	1349	1318	1297	1360	1308	57	402	500	880	1	1	11400000	156	7.81	0.27	12	0.07	175.00	5098.00	2695	20230920	-49.31	1021	20240805	33.79	2670	-48.84	20240111	1021	33.79	20240805	2695	-49.31	20230920	1021	33.79	20240805	0.04	N	073540	500	57 억		81845	N	N	0	N	00	N
39	20240826	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1358	18	2	1.34	8474681	6309	40.08	1340	1390	1327	1742	938	1340	1343.27	0.72	0	-112	1401	1370	1349	1318	1297	1360	1308	57	402	500	880	1	1	11400000	155	7.76	0.27	12	0.06	175.00	5098.00	2695	20230920	-49.61	1021	20240805	33.01	2670	-49.14	20240111	1021	33.01	20240805	2695	-49.61	20230920	1021	33.01	20240805	0.04	N	073540	500	57 억		81845	N	N	0	N	00	N
40	20240826	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1351	11	2	0.82	6924764	5166	32.82	1340	1390	1327	1742	938	1340	1340.45	0.72	0	105	1401	1370	1349	1318	1297	1360	1308	57	402	500	880	1	1	11400000	154	7.72	0.27	12	0.05	175.00	5098.00	2695	20230920	-49.87	1021	20240805	32.32	2670	-49.40	20240111	1021	32.32	20240805	2695	-49.87	20230920	1021	32.32	20240805	0.04	N	073540	500	57 억		81845	N	N	0	N	00	N
41	20240826	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1346	6	2	0.45	3025840	2262	14.37	1340	1346	1330	1742	938	1340	1337.68	0.72	0	464	1401	1370	1349	1318	1297	1360	1308	57	402	500	880	1	1	11400000	153	7.69	0.26	12	0.02	175.00	5098.00	2695	20230920	-50.06	1021	20240805	31.83	2670	-49.59	20240111	1021	31.83	20240805	2695	-50.06	20230920	1021	31.83	20240805	0.04	N	073540	500	57 억		81845	N	N	0	N	00	N
42	20240823	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1340	-40	5	-2.90	21233849	15740	208.59	1380	1380	1328	1794	966	1380	1349.04	0.72	0	-660	1411	1395	1375	1359	1339	1403	1367	57	414	500	910	1	1	11400000	153	7.66	0.26	12	0.14	175.00	5098.00	2695	20230920	-50.28	1021	20240805	31.24	2670	-49.81	20240111	1021	31.24	20240805	2695	-50.28	20230920	1021	31.24	20240805	0.04	N	073540	500	57 억		82504	N	N	0	N	00	N
43	20240823	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1346	-34	5	-2.46	18998729	14072	186.48	1380	1380	1328	1794	966	1380	1350.11	0.72	0	-659	1411	1395	1375	1359	1339	1403	1367	57	414	500	910	1	1	11400000	153	7.69	0.26	12	0.12	175.00	5098.00	2695	20230920	-50.06	1021	20240805	31.83	2670	-49.59	20240111	1021	31.83	20240805	2695	-50.06	20230920	1021	31.83	20240805	0.04	N	073540	500	57 억		82504	N	N	0	N	00	N
44	20240823	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1362	-18	5	-1.30	15809031	11709	155.17	1380	1380	1328	1794	966	1380	1350.16	0.72	0	-460	1411	1395	1375	1359	1339	1403	1367	57	414	500	910	1	1	11400000	155	7.78	0.27	12	0.10	175.00	5098.00	2695	20230920	-49.46	1021	20240805	33.40	2670	-48.99	20240111	1021	33.40	20240805	2695	-49.46	20230920	1021	33.40	20240805	0.04	N	073540	500	57 억		82504	N	N	0	N	00	N
45	20240823	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1349	-31	5	-2.25	13571138	10060	133.32	1380	1380	1328	1794	966	1380	1349.02	0.72	0	389	1411	1395	1375	1359	1339	1403	1367	57	414	500	910	1	1	11400000	154	7.71	0.26	12	0.09	175.00	5098.00	2695	20230920	-49.94	1021	20240805	32.13	2670	-49.48	20240111	1021	32.13	20240805	2695	-49.94	20230920	1021	32.13	20240805	0.04	N	073540	500	57 억		82504	N	N	0	N	00	N
46	20240823	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1350	-30	5	-2.17	11343601	8404	111.37	1380	1380	1328	1794	966	1380	1349.79	0.72	0	525	1411	1395	1375	1359	1339	1403	1367	57	414	500	910	1	1	11400000	154	7.71	0.26	12	0.07	175.00	5098.00	2695	20230920	-49.91	1021	20240805	32.22	2670	-49.44	20240111	1021	32.22	20240805	2695	-49.91	20230920	1021	32.22	20240805	0.04	N	073540	500	57 억		82504	N	N	0	N	00	N
47	20240823	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1336	-44	5	-3.19	10249844	7585	100.52	1380	1380	1328	1794	966	1380	1351.33	0.72	0	646	1411	1395	1375	1359	1339	1403	1367	57	414	500	910	1	1	11400000	152	7.63	0.26	12	0.07	175.00	5098.00	2695	20230920	-50.43	1021	20240805	30.85	2670	-49.96	20240111	1021	30.85	20240805	2695	-50.43	20230920	1021	30.85	20240805	0.04	N	073540	500	57 억		82504	N	N	0	N	00	N
48	20240823	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1378	-2	5	-0.14	4244747	3099	41.07	1380	1380	1361	1794	966	1380	1369.72	0.72	0	418	1411	1395	1375	1359	1339	1403	1367	57	414	500	910	1	1	11400000	157	7.87	0.27	12	0.03	175.00	5098.00	2695	20230920	-48.87	1021	20240805	34.97	2670	-48.39	20240111	1021	34.97	20240805	2695	-48.87	20230920	1021	34.97	20240805	0.04	N	073540	500	57 억		82504	N	N	0	N	00	N
49	20240823	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1380	0	3	0.00	763140	553	7.33	1380	1380	1380	1794	966	1380	1380.00	0.72	0	-82	1411	1395	1375	1359	1339	1403	1367	57	414	500	910	1	1	11400000	157	7.89	0.27	12	0.00	175.00	5098.00	2695	20230920	-48.79	1021	20240805	35.16	2670	-48.31	20240111	1021	35.16	20240805	2695	-48.79	20230920	1021	35.16	20240805	0.04	N	073540	500	57 억		82504	N	N	0	N	00	N
50	20240822	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1380	2	2	0.15	10361704	7546	62.03	1378	1391	1355	1791	965	1378	1373.10	0.74	0	-1861	1399	1388	1374	1363	1349	1394	1369	57	413	500	900	1	1	11400000	157	7.89	0.27	12	0.07	175.00	5098.00	2695	20230920	-48.79	1021	20240805	35.16	2670	-48.31	20240111	1021	35.16	20240805	2695	-48.79	20230920	1021	35.16	20240805	0.04	N	073540	500	57 억		84365	N	N	0	N	00	N
51	20240822	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1387	9	2	0.65	9628721	7016	57.67	1378	1390	1355	1791	965	1378	1372.39	0.74	0	-1805	1399	1388	1374	1363	1349	1394	1369	57	413	500	900	1	1	11400000	158	7.93	0.27	12	0.06	175.00	5098.00	2695	20230920	-48.53	1021	20240805	35.85	2670	-48.05	20240111	1021	35.85	20240805	2695	-48.53	20230920	1021	35.85	20240805	0.04	N	073540	500	57 억		84365	N	N	0	N	00	N
52	20240822	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1375	-3	5	-0.22	7698072	5615	46.16	1378	1390	1355	1791	965	1378	1370.98	0.74	0	-1504	1399	1388	1374	1363	1349	1394	1369	57	413	500	900	1	1	11400000	157	7.86	0.27	12	0.05	175.00	5098.00	2695	20230920	-48.98	1021	20240805	34.67	2670	-48.50	20240111	1021	34.67	20240805	2695	-48.98	20230920	1021	34.67	20240805	0.04	N	073540	500	57 억		84365	N	N	0	N	00	N
53	20240822	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	-5	5	-0.36	7519322	5485	45.09	1378	1390	1355	1791	965	1378	1370.89	0.74	0	-1384	1399	1388	1374	1363	1349	1394	1369	57	413	500	900	1	1	11400000	157	7.85	0.27	12	0.05	175.00	5098.00	2695	20230920	-49.05	1021	20240805	34.48	2670	-48.58	20240111	1021	34.48	20240805	2695	-49.05	20230920	1021	34.48	20240805	0.04	N	073540	500	57 억		84365	N	N	0	N	00	N
54	20240822	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	-13	5	-0.94	6441198	4700	38.64	1378	1390	1355	1791	965	1378	1370.47	0.74	0	-1052	1399	1388	1374	1363	1349	1394	1369	57	413	500	900	1	1	11400000	156	7.80	0.27	12	0.04	175.00	5098.00	2695	20230920	-49.35	1021	20240805	33.69	2670	-48.88	20240111	1021	33.69	20240805	2695	-49.35	20230920	1021	33.69	20240805	0.04	N	073540	500	57 억		84365	N	N	0	N	00	N
55	20240822	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1357	-21	5	-1.52	5550352	4046	33.26	1378	1390	1355	1791	965	1378	1371.81	0.74	0	-399	1399	1388	1374	1363	1349	1394	1369	57	413	500	900	1	1	11400000	155	7.75	0.27	12	0.04	175.00	5098.00	2695	20230920	-49.65	1021	20240805	32.91	2670	-49.18	20240111	1021	32.91	20240805	2695	-49.65	20230920	1021	32.91	20240805	0.04	N	073540	500	57 억		84365	N	N	0	N	00	N
56	20240822	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	-5	5	-0.36	2625167	1902	15.64	1378	1390	1373	1791	965	1378	1380.21	0.74	0	-399	1399	1388	1374	1363	1349	1394	1369	57	413	500	900	1	1	11400000	157	7.85	0.27	12	0.02	175.00	5098.00	2695	20230920	-49.05	1021	20240805	34.48	2670	-48.58	20240111	1021	34.48	20240805	2695	-49.05	20230920	1021	34.48	20240805	0.04	N	073540	500	57 억		84365	N	N	0	N	00	N
57	20240822	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1389	11	2	0.80	2418897	1752	14.40	1378	1390	1378	1791	965	1378	1380.65	0.74	0	-402	1399	1388	1374	1363	1349	1394	1369	57	413	500	900	1	1	11400000	158	7.94	0.27	12	0.02	175.00	5098.00	2695	20230920	-48.46	1021	20240805	36.04	2670	-47.98	20240111	1021	36.04	20240805	2695	-48.46	20230920	1021	36.04	20240805	0.04	N	073540	500	57 억		84365	N	N	0	N	00	N
58	20240821	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1378	5	2	0.36	16680384	12165	43.46	1373	1385	1360	1784	962	1373	1371.18	0.76	0	-2055	1404	1388	1369	1353	1334	1379	1344	57	411	500	900	1	1	11400000	157	7.87	0.27	12	0.11	175.00	5098.00	2695	20230920	-48.87	1021	20240805	34.97	2670	-48.39	20240111	1021	34.97	20240805	2695	-48.87	20230920	1021	34.97	20240805	0.04	N	073540	500	57 억		86393	N	N	0	N	00	N
59	20240821	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1367	-6	5	-0.44	14471026	10550	37.69	1373	1385	1360	1784	962	1373	1371.66	0.76	0	-1788	1404	1388	1369	1353	1334	1379	1344	57	411	500	900	1	1	11400000	156	7.81	0.27	12	0.09	175.00	5098.00	2695	20230920	-49.28	1021	20240805	33.89	2670	-48.80	20240111	1021	33.89	20240805	2695	-49.28	20230920	1021	33.89	20240805	0.04	N	073540	500	57 억		86393	N	N	0	N	00	N
60	20240821	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1368	-5	5	-0.36	13375526	9750	34.83	1373	1385	1360	1784	962	1373	1371.85	0.76	0	-1188	1404	1388	1369	1353	1334	1379	1344	57	411	500	900	1	1	11400000	156	7.82	0.27	12	0.09	175.00	5098.00	2695	20230920	-49.24	1021	20240805	33.99	2670	-48.76	20240111	1021	33.99	20240805	2695	-49.24	20230920	1021	33.99	20240805	0.04	N	073540	500	57 억		86393	N	N	0	N	00	N
61	20240821	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1368	-5	5	-0.36	11793965	8590	30.69	1373	1385	1368	1784	962	1373	1372.99	0.76	0	-1183	1404	1388	1369	1353	1334	1379	1344	57	411	500	900	1	1	11400000	156	7.82	0.27	12	0.08	175.00	5098.00	2695	20230920	-49.24	1021	20240805	33.99	2670	-48.76	20240111	1021	33.99	20240805	2695	-49.24	20230920	1021	33.99	20240805	0.04	N	073540	500	57 억		86393	N	N	0	N	00	N
62	20240821	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	0	3	0.00	10903199	7940	28.37	1373	1385	1373	1784	962	1373	1373.20	0.76	0	-949	1404	1388	1369	1353	1334	1379	1344	57	411	500	900	1	1	11400000	157	7.85	0.27	12	0.07	175.00	5098.00	2695	20230920	-49.05	1021	20240805	34.48	2670	-48.58	20240111	1021	34.48	20240805	2695	-49.05	20230920	1021	34.48	20240805	0.04	N	073540	500	57 억		86393	N	N	0	N	00	N
63	20240821	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1375	2	2	0.15	7204930	5247	18.75	1373	1385	1373	1784	962	1373	1373.15	0.76	0	-684	1404	1388	1369	1353	1334	1379	1344	57	411	500	900	1	1	11400000	157	7.86	0.27	12	0.05	175.00	5098.00	2695	20230920	-48.98	1021	20240805	34.67	2670	-48.50	20240111	1021	34.67	20240805	2695	-48.98	20230920	1021	34.67	20240805	0.04	N	073540	500	57 억		86393	N	N	0	N	00	N
64	20240821	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	0	3	0.00	6685757	4869	17.40	1373	1385	1373	1784	962	1373	1373.13	0.76	0	-600	1404	1388	1369	1353	1334	1379	1344	57	411	500	900	1	1	11400000	157	7.85	0.27	12	0.04	175.00	5098.00	2695	20230920	-49.05	1021	20240805	34.48	2670	-48.58	20240111	1021	34.48	20240805	2695	-49.05	20230920	1021	34.48	20240805	0.04	N	073540	500	57 억		86393	N	N	0	N	00	N
65	20240821	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	12	2	0.87	5851773	4262	15.23	1373	1385	1373	1784	962	1373	1373.01	0.76	0	-653	1404	1388	1369	1353	1334	1379	1344	57	411	500	900	1	1	11400000	158	7.91	0.27	12	0.04	175.00	5098.00	2695	20230920	-48.61	1021	20240805	35.65	2670	-48.13	20240111	1021	35.65	20240805	2695	-48.61	20230920	1021	35.65	20240805	0.04	N	073540	500	57 억		86393	N	N	0	N	00	N
66	20240820	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	-12	5	-0.87	38171590	27990	96.65	1385	1385	1350	1800	970	1385	1363.76	0.77	0	-2271	1413	1398	1391	1376	1369	1395	1373	57	415	500	910	1	1	11400000	157	7.85	0.27	12	0.25	175.00	5098.00	2695	20230920	-49.05	1021	20240805	34.48	2670	-48.58	20240111	1021	34.48	20240805	2695	-49.05	20230920	1021	34.48	20240805	0.04	N	073540	500	57 억		87533	N	N	0	N	00	N
67	20240820	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	-20	5	-1.44	35596363	26108	90.15	1385	1385	1350	1800	970	1385	1363.43	0.77	0	-1777	1413	1398	1391	1376	1369	1395	1373	57	415	500	910	1	1	11400000	156	7.80	0.27	12	0.23	175.00	5098.00	2695	20230920	-49.35	1021	20240805	33.69	2670	-48.88	20240111	1021	33.69	20240805	2695	-49.35	20230920	1021	33.69	20240805	0.04	N	073540	500	57 억		87533	N	N	0	N	00	N
68	20240820	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1372	-13	5	-0.94	29696548	21783	75.21	1385	1385	1350	1800	970	1385	1363.29	0.77	0	-1189	1413	1398	1391	1376	1369	1395	1373	57	415	500	910	1	1	11400000	156	7.84	0.27	12	0.19	175.00	5098.00	2695	20230920	-49.09	1021	20240805	34.38	2670	-48.61	20240111	1021	34.38	20240805	2695	-49.09	20230920	1021	34.38	20240805	0.04	N	073540	500	57 억		87533	N	N	0	N	00	N
69	20240820	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1356	-29	5	-2.09	21916633	16071	55.49	1385	1385	1350	1800	970	1385	1363.74	0.77	0	-679	1413	1398	1391	1376	1369	1395	1373	57	415	500	910	1	1	11400000	155	7.75	0.27	12	0.14	175.00	5098.00	2695	20230920	-49.68	1021	20240805	32.81	2670	-49.21	20240111	1021	32.81	20240805	2695	-49.68	20230920	1021	32.81	20240805	0.04	N	073540	500	57 억		87533	N	N	0	N	00	N
70	20240820	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1353	-32	5	-2.31	21885393	16048	55.41	1385	1385	1350	1800	970	1385	1363.75	0.77	0	-656	1413	1398	1391	1376	1369	1395	1373	57	415	500	910	1	1	11400000	154	7.73	0.27	12	0.14	175.00	5098.00	2695	20230920	-49.80	1021	20240805	32.52	2670	-49.33	20240111	1021	32.52	20240805	2695	-49.80	20230920	1021	32.52	20240805	0.04	N	073540	500	57 억		87533	N	N	0	N	00	N
71	20240820	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1358	-27	5	-1.95	18135233	13288	45.88	1385	1385	1350	1800	970	1385	1364.78	0.77	0	-360	1413	1398	1391	1376	1369	1395	1373	57	415	500	910	1	1	11400000	155	7.76	0.27	12	0.12	175.00	5098.00	2695	20230920	-49.61	1021	20240805	33.01	2670	-49.14	20240111	1021	33.01	20240805	2695	-49.61	20230920	1021	33.01	20240805	0.04	N	073540	500	57 억		87533	N	N	0	N	00	N
72	20240820	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1352	-33	5	-2.38	15791328	11561	39.92	1385	1385	1350	1800	970	1385	1365.91	0.77	0	-331	1413	1398	1391	1376	1369	1395	1373	57	415	500	910	1	1	11400000	154	7.73	0.27	12	0.10	175.00	5098.00	2695	20230920	-49.83	1021	20240805	32.42	2670	-49.36	20240111	1021	32.42	20240805	2695	-49.83	20230920	1021	32.42	20240805	0.04	N	073540	500	57 억		87533	N	N	0	N	00	N
73	20240820	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	0	3	0.00	1257580	908	3.14	1385	1385	1385	1800	970	1385	1385.00	0.77	0	-57	1413	1398	1391	1376	1369	1395	1373	57	415	500	910	1	1	11400000	158	7.91	0.27	12	0.01	175.00	5098.00	2695	20230920	-48.61	1021	20240805	35.65	2670	-48.13	20240111	1021	35.65	20240805	2695	-48.61	20230920	1021	35.65	20240805	0.04	N	073540	500	57 억		87533	N	N	0	N	00	N
74	20240819	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	-21	5	-1.49	40502532	28961	121.62	1406	1406	1384	1827	985	1406	1398.52	0.80	0	-3137	1480	1443	1409	1372	1338	1461	1390	57	421	500	920	1	1	11400000	158	7.91	0.27	12	0.25	175.00	5098.00	2695	20230920	-48.61	1021	20240805	35.65	2670	-48.13	20240111	1021	35.65	20240805	2695	-48.61	20230920	1021	35.65	20240805	0.04	N	073540	500	57 억		90670	N	N	0	N	00	N
75	20240819	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	-21	5	-1.49	40322507	28831	121.07	1406	1406	1384	1827	985	1406	1398.58	0.80	0	-3113	1480	1443	1409	1372	1338	1461	1390	57	421	500	920	1	1	11400000	158	7.91	0.27	12	0.25	175.00	5098.00	2695	20230920	-48.61	1021	20240805	35.65	2670	-48.13	20240111	1021	35.65	20240805	2695	-48.61	20230920	1021	35.65	20240805	0.04	N	073540	500	57 억		90670	N	N	0	N	00	N
76	20240819	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	-21	5	-1.49	33712875	24056	101.02	1406	1406	1384	1827	985	1406	1401.43	0.80	0	-3113	1480	1443	1409	1372	1338	1461	1390	57	421	500	920	1	1	11400000	158	7.91	0.27	12	0.21	175.00	5098.00	2695	20230920	-48.61	1021	20240805	35.65	2670	-48.13	20240111	1021	35.65	20240805	2695	-48.61	20230920	1021	35.65	20240805	0.04	N	073540	500	57 억		90670	N	N	0	N	00	N
77	20240819	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	-21	5	-1.49	31966246	22795	95.73	1406	1406	1384	1827	985	1406	1402.34	0.80	0	-2332	1480	1443	1409	1372	1338	1461	1390	57	421	500	920	1	1	11400000	158	7.91	0.27	12	0.20	175.00	5098.00	2695	20230920	-48.61	1021	20240805	35.65	2670	-48.13	20240111	1021	35.65	20240805	2695	-48.61	20230920	1021	35.65	20240805	0.04	N	073540	500	57 억		90670	N	N	0	N	00	N
78	20240819	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1394	-12	5	-0.85	29689666	21157	88.85	1406	1406	1392	1827	985	1406	1403.30	0.80	0	-2016	1480	1443	1409	1372	1338	1461	1390	57	421	500	920	1	1	11400000	159	7.97	0.27	12	0.19	175.00	5098.00	2695	20230920	-48.27	1021	20240805	36.53	2670	-47.79	20240111	1021	36.53	20240805	2695	-48.27	20230920	1021	36.53	20240805	0.04	N	073540	500	57 억		90670	N	N	0	N	00	N
79	20240819	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1397	-9	5	-0.64	29049064	20697	86.91	1406	1406	1392	1827	985	1406	1403.54	0.80	0	-1820	1480	1443	1409	1372	1338	1461	1390	57	421	500	920	1	1	11400000	159	7.98	0.27	12	0.18	175.00	5098.00	2695	20230920	-48.16	1021	20240805	36.83	2670	-47.68	20240111	1021	36.83	20240805	2695	-48.16	20230920	1021	36.83	20240805	0.04	N	073540	500	57 억		90670	N	N	0	N	00	N
80	20240819	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1400	-6	5	-0.43	26623107	18961	79.62	1406	1406	1392	1827	985	1406	1404.10	0.80	0	-1489	1480	1443	1409	1372	1338	1461	1390	57	421	500	920	1	1	11400000	160	8.00	0.27	12	0.17	175.00	5098.00	2695	20230920	-48.05	1021	20240805	37.12	2670	-47.57	20240111	1021	37.12	20240805	2695	-48.05	20230920	1021	37.12	20240805	0.04	N	073540	500	57 억		90670	N	N	0	N	00	N
81	20240819	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1406	0	3	0.00	22581766	16061	67.45	1406	1406	1406	1827	985	1406	1406.00	0.80	0	-1726	1480	1443	1409	1372	1338	1461	1390	57	421	500	920	1	1	11400000	160	8.03	0.28	12	0.14	175.00	5098.00	2695	20230920	-47.83	1021	20240805	37.71	2670	-47.34	20240111	1021	37.71	20240805	2695	-47.83	20230920	1021	37.71	20240805	0.04	N	073540	500	57 억		90670	N	N	0	N	00	N
82	20240816	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1406	18	2	1.30	33472349	23803	116.70	1388	1446	1375	1804	972	1388	1406.22	0.82	0	-2374	1416	1402	1374	1360	1332	1409	1367	57	416	500	910	1	1	11400000	160	8.03	0.28	12	0.21	175.00	5098.00	2695	20230920	-47.83	1021	20240805	37.71	2670	-47.34	20240111	1021	37.71	20240805	2695	-47.83	20230920	1021	37.71	20240805	0.04	N	073540	500	57 억		93044	N	N	0	N	00	N
83	20240816	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1396	8	2	0.58	31797432	22606	110.83	1388	1446	1375	1804	972	1388	1406.59	0.82	0	-1695	1416	1402	1374	1360	1332	1409	1367	57	416	500	910	1	1	11400000	159	7.98	0.27	12	0.20	175.00	5098.00	2695	20230920	-48.20	1021	20240805	36.73	2670	-47.72	20240111	1021	36.73	20240805	2695	-48.20	20230920	1021	36.73	20240805	0.04	N	073540	500	57 억		93044	N	N	0	N	00	N
84	20240816	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1400	12	2	0.86	31681523	22523	110.42	1388	1446	1375	1804	972	1388	1406.63	0.82	0	-1612	1416	1402	1374	1360	1332	1409	1367	57	416	500	910	1	1	11400000	160	8.00	0.27	12	0.20	175.00	5098.00	2695	20230920	-48.05	1021	20240805	37.12	2670	-47.57	20240111	1021	37.12	20240805	2695	-48.05	20230920	1021	37.12	20240805	0.04	N	073540	500	57 억		93044	N	N	0	N	00	N
85	20240816	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1416	28	2	2.02	29293311	20815	102.05	1388	1446	1375	1804	972	1388	1407.32	0.82	0	-1607	1416	1402	1374	1360	1332	1409	1367	57	416	500	910	1	1	11400000	161	8.09	0.28	12	0.18	175.00	5098.00	2695	20230920	-47.46	1021	20240805	38.69	2670	-46.97	20240111	1021	38.69	20240805	2695	-47.46	20230920	1021	38.69	20240805	0.04	N	073540	500	57 억		93044	N	N	0	N	00	N
86	20240816	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1425	37	2	2.67	28004235	19905	97.59	1388	1446	1375	1804	972	1388	1406.89	0.82	0	-1563	1416	1402	1374	1360	1332	1409	1367	57	416	500	910	1	1	11400000	162	8.14	0.28	12	0.17	175.00	5098.00	2695	20230920	-47.12	1021	20240805	39.57	2670	-46.63	20240111	1021	39.57	20240805	2695	-47.12	20230920	1021	39.57	20240805	0.04	N	073540	500	57 억		93044	N	N	0	N	00	N
87	20240816	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1442	54	2	3.89	25397513	18083	88.66	1388	1446	1375	1804	972	1388	1404.50	0.82	0	-1051	1416	1402	1374	1360	1332	1409	1367	57	416	500	910	1	1	11400000	164	8.24	0.28	12	0.16	175.00	5098.00	2695	20230920	-46.49	1021	20240805	41.23	2670	-45.99	20240111	1021	41.23	20240805	2695	-46.49	20230920	1021	41.23	20240805	0.04	N	073540	500	57 억		93044	N	N	0	N	00	N
88	20240816	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1414	26	2	1.87	17716833	12726	62.39	1388	1420	1375	1804	972	1388	1392.18	0.82	0	-590	1416	1402	1374	1360	1332	1409	1367	57	416	500	910	1	1	11400000	161	8.08	0.28	12	0.11	175.00	5098.00	2695	20230920	-47.53	1021	20240805	38.49	2670	-47.04	20240111	1021	38.49	20240805	2695	-47.53	20230920	1021	38.49	20240805	0.04	N	073540	500	57 억		93044	N	N	0	N	00	N
89	20240816	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1380	-8	5	-0.58	4154636	3008	14.75	1388	1388	1375	1804	972	1388	1381.20	0.82	0	-24	1416	1402	1374	1360	1332	1409	1367	57	416	500	910	1	1	11400000	157	7.89	0.27	12	0.03	175.00	5098.00	2695	20230920	-48.79	1021	20240805	35.16	2670	-48.31	20240111	1021	35.16	20240805	2695	-48.79	20230920	1021	35.16	20240805	0.04	N	073540	500	57 억		93044	N	N	0	N	00	N
90	20240814	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1388	28	2	2.06	28035547	20352	114.47	1360	1388	1346	1768	952	1360	1377.53	0.85	0	-4229	1382	1371	1359	1348	1336	1371	1348	57	408	500	890	1	1	11400000	158	7.93	0.27	12	0.18	175.00	5098.00	2695	20230920	-48.50	1021	20240805	35.95	2670	-48.01	20240111	1021	35.95	20240805	2695	-48.50	20230920	1021	35.95	20240805	0.04	N	073540	500	57 억		97273	N	N	0	N	00	N
91	20240814	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1381	21	2	1.54	25833820	18763	105.53	1360	1388	1346	1768	952	1360	1376.85	0.85	0	-4229	1382	1371	1359	1348	1336	1371	1348	57	408	500	890	1	1	11400000	157	7.89	0.27	12	0.16	175.00	5098.00	2695	20230920	-48.76	1021	20240805	35.26	2670	-48.28	20240111	1021	35.26	20240805	2695	-48.76	20230920	1021	35.26	20240805	0.04	N	073540	500	57 억		97273	N	N	0	N	00	N
92	20240814	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	5	2	0.37	22675913	16471	92.64	1360	1388	1346	1768	952	1360	1376.72	0.85	0	-3673	1382	1371	1359	1348	1336	1371	1348	57	408	500	890	1	1	11400000	156	7.80	0.27	12	0.14	175.00	5098.00	2695	20230920	-49.35	1021	20240805	33.69	2670	-48.88	20240111	1021	33.69	20240805	2695	-49.35	20230920	1021	33.69	20240805	0.04	N	073540	500	57 억		97273	N	N	0	N	00	N
93	20240814	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1364	4	2	0.29	22510445	16350	91.96	1360	1388	1346	1768	952	1360	1376.79	0.85	0	-3607	1382	1371	1359	1348	1336	1371	1348	57	408	500	890	1	1	11400000	155	7.79	0.27	12	0.14	175.00	5098.00	2695	20230920	-49.39	1021	20240805	33.59	2670	-48.91	20240111	1021	33.59	20240805	2695	-49.39	20230920	1021	33.59	20240805	0.04	N	073540	500	57 억		97273	N	N	0	N	00	N
94	20240814	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1362	2	2	0.15	21723759	15775	88.73	1360	1388	1346	1768	952	1360	1377.10	0.85	0	-3263	1382	1371	1359	1348	1336	1371	1348	57	408	500	890	1	1	11400000	155	7.78	0.27	12	0.14	175.00	5098.00	2695	20230920	-49.46	1021	20240805	33.40	2670	-48.99	20240111	1021	33.40	20240805	2695	-49.46	20230920	1021	33.40	20240805	0.04	N	073540	500	57 억		97273	N	N	0	N	00	N
95	20240814	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1368	8	2	0.59	21437739	15565	87.55	1360	1388	1346	1768	952	1360	1377.30	0.85	0	-3053	1382	1371	1359	1348	1336	1371	1348	57	408	500	890	1	1	11400000	156	7.82	0.27	12	0.14	175.00	5098.00	2695	20230920	-49.24	1021	20240805	33.99	2670	-48.76	20240111	1021	33.99	20240805	2695	-49.24	20230920	1021	33.99	20240805	0.04	N	073540	500	57 억		97273	N	N	0	N	00	N
96	20240814	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	0	3	0.00	21135353	15343	86.30	1360	1388	1346	1768	952	1360	1377.52	0.85	0	-3043	1382	1371	1359	1348	1336	1371	1348	57	408	500	890	1	1	11400000	155	7.77	0.27	12	0.13	175.00	5098.00	2695	20230920	-49.54	1021	20240805	33.20	2670	-49.06	20240111	1021	33.20	20240805	2695	-49.54	20230920	1021	33.20	20240805	0.04	N	073540	500	57 억		97273	N	N	0	N	00	N
97	20240814	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1368	8	2	0.59	3320408	2441	13.73	1360	1368	1359	1768	952	1360	1360.27	0.85	0	-517	1382	1371	1359	1348	1336	1371	1348	57	408	500	890	1	1	11400000	156	7.82	0.27	12	0.02	175.00	5098.00	2695	20230920	-49.24	1021	20240805	33.99	2670	-48.76	20240111	1021	33.99	20240805	2695	-49.24	20230920	1021	33.99	20240805	0.04	N	073540	500	57 억		97273	N	N	0	N	00	N
98	20240813	160603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	0	3	0.00	24088563	17779	171.65	1360	1370	1347	1768	952	1360	1354.85	0.87	0	-1874	1382	1371	1354	1343	1326	1376	1348	57	408	500	890	1	1	11400000	155	7.77	0.27	12	0.16	175.00	5098.00	2695	20230920	-49.54	1021	20240805	33.20	2670	-49.06	20240111	1021	33.20	20240805	2695	-49.54	20230920	1021	33.20	20240805	0.04	N	073540	500	57 억		99146	N	N	0	N	00	N
99	20240813	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1347	-13	5	-0.96	22952909	16943	163.57	1360	1370	1347	1768	952	1360	1354.71	0.87	0	-1589	1382	1371	1354	1343	1326	1376	1348	57	408	500	890	1	1	11400000	154	7.70	0.26	12	0.15	175.00	5098.00	2695	20230920	-50.02	1021	20240805	31.93	2670	-49.55	20240111	1021	31.93	20240805	2695	-50.02	20230920	1021	31.93	20240805	0.04	N	073540	500	57 억		99146	N	N	0	N	00	N
100	20240813	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1352	-8	5	-0.59	14962069	11017	106.36	1360	1370	1352	1768	952	1360	1358.09	0.87	0	-964	1382	1371	1354	1343	1326	1376	1348	57	408	500	890	1	1	11400000	154	7.73	0.27	12	0.10	175.00	5098.00	2695	20230920	-49.83	1021	20240805	32.42	2670	-49.36	20240111	1021	32.42	20240805	2695	-49.83	20230920	1021	32.42	20240805	0.04	N	073540	500	57 억		99146	N	N	0	N	00	N
101	20240813	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1352	-8	5	-0.59	14867349	10947	105.69	1360	1370	1352	1768	952	1360	1358.12	0.87	0	-910	1382	1371	1354	1343	1326	1376	1348	57	408	500	890	1	1	11400000	154	7.73	0.27	12	0.10	175.00	5098.00	2695	20230920	-49.83	1021	20240805	32.42	2670	-49.36	20240111	1021	32.42	20240805	2695	-49.83	20230920	1021	32.42	20240805	0.04	N	073540	500	57 억		99146	N	N	0	N	00	N
102	20240813	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1352	-8	5	-0.59	14271108	10506	101.43	1360	1370	1352	1768	952	1360	1358.38	0.87	0	-1110	1382	1371	1354	1343	1326	1376	1348	57	408	500	890	1	1	11400000	154	7.73	0.27	12	0.09	175.00	5098.00	2695	20230920	-49.83	1021	20240805	32.42	2670	-49.36	20240111	1021	32.42	20240805	2695	-49.83	20230920	1021	32.42	20240805	0.04	N	073540	500	57 억		99146	N	N	0	N	00	N
103	20240813	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1352	-8	5	-0.59	13001578	9567	92.36	1360	1370	1352	1768	952	1360	1359.00	0.87	0	-710	1382	1371	1354	1343	1326	1376	1348	57	408	500	890	1	1	11400000	154	7.73	0.27	12	0.08	175.00	5098.00	2695	20230920	-49.83	1021	20240805	32.42	2670	-49.36	20240111	1021	32.42	20240805	2695	-49.83	20230920	1021	32.42	20240805	0.04	N	073540	500	57 억		99146	N	N	0	N	00	N
104	20240813	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1354	-6	5	-0.44	12259580	9019	87.07	1360	1370	1354	1768	952	1360	1359.31	0.87	0	-388	1382	1371	1354	1343	1326	1376	1348	57	408	500	890	1	1	11400000	154	7.74	0.27	12	0.08	175.00	5098.00	2695	20230920	-49.76	1021	20240805	32.62	2670	-49.29	20240111	1021	32.62	20240805	2695	-49.76	20230920	1021	32.62	20240805	0.04	N	073540	500	57 억		99146	N	N	0	N	00	N
105	20240813	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1370	10	2	0.74	9112262	6696	64.65	1360	1370	1360	1768	952	1360	1360.85	0.87	0	-387	1382	1371	1354	1343	1326	1376	1348	57	408	500	890	1	1	11400000	156	7.83	0.27	12	0.06	175.00	5098.00	2695	20230920	-49.17	1021	20240805	34.18	2670	-48.69	20240111	1021	34.18	20240805	2695	-49.17	20230920	1021	34.18	20240805	0.04	N	073540	500	57 억		99146	N	N	0	N	00	N
106	20240812	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	24	2	1.80	13972067	10358	86.24	1339	1365	1337	1736	936	1336	1348.92	0.89	0	-1908	1376	1355	1339	1318	1302	1366	1329	57	400	500	880	1	1	11400000	155	7.77	0.27	12	0.09	175.00	5098.00	2695	20230920	-49.54	1021	20240805	33.20	2670	-49.06	20240111	1021	33.20	20240805	2695	-49.54	20230920	1021	33.20	20240805	0.04	N	073540	500	57 억		101054	N	N	0	N	00	N
107	20240812	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1349	13	2	0.97	12987592	9633	80.20	1339	1365	1337	1736	936	1336	1348.24	0.89	0	-1689	1376	1355	1339	1318	1302	1366	1329	57	400	500	880	1	1	11400000	154	7.71	0.26	12	0.08	175.00	5098.00	2695	20230920	-49.94	1021	20240805	32.13	2670	-49.48	20240111	1021	32.13	20240805	2695	-49.94	20230920	1021	32.13	20240805	0.04	N	073540	500	57 억		101054	N	N	0	N	00	N
108	20240812	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1340	4	2	0.30	12311394	9131	76.02	1339	1365	1337	1736	936	1336	1348.31	0.89	0	-1419	1376	1355	1339	1318	1302	1366	1329	57	400	500	880	1	1	11400000	153	7.66	0.26	12	0.08	175.00	5098.00	2695	20230920	-50.28	1021	20240805	31.24	2670	-49.81	20240111	1021	31.24	20240805	2695	-50.28	20230920	1021	31.24	20240805	0.04	N	073540	500	57 억		101054	N	N	0	N	00	N
109	20240812	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1359	23	2	1.72	8572949	6358	52.93	1339	1365	1337	1736	936	1336	1348.37	0.89	0	-1404	1376	1355	1339	1318	1302	1366	1329	57	400	500	880	1	1	11400000	155	7.77	0.27	12	0.06	175.00	5098.00	2695	20230920	-49.57	1021	20240805	33.10	2670	-49.10	20240111	1021	33.10	20240805	2695	-49.57	20230920	1021	33.10	20240805	0.04	N	073540	500	57 억		101054	N	N	0	N	00	N
110	20240812	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1359	23	2	1.72	6998615	5198	43.28	1339	1365	1337	1736	936	1336	1346.41	0.89	0	-544	1376	1355	1339	1318	1302	1366	1329	57	400	500	880	1	1	11400000	155	7.77	0.27	12	0.05	175.00	5098.00	2695	20230920	-49.57	1021	20240805	33.10	2670	-49.10	20240111	1021	33.10	20240805	2695	-49.57	20230920	1021	33.10	20240805	0.04	N	073540	500	57 억		101054	N	N	0	N	00	N
111	20240812	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	24	2	1.80	6786611	5042	41.98	1339	1365	1337	1736	936	1336	1346.02	0.89	0	-544	1376	1355	1339	1318	1302	1366	1329	57	400	500	880	1	1	11400000	155	7.77	0.27	12	0.04	175.00	5098.00	2695	20230920	-49.54	1021	20240805	33.20	2670	-49.06	20240111	1021	33.20	20240805	2695	-49.54	20230920	1021	33.20	20240805	0.04	N	073540	500	57 억		101054	N	N	0	N	00	N
112	20240812	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1339	3	2	0.22	3201604	2389	19.89	1339	1365	1338	1736	936	1336	1340.14	0.89	0	519	1376	1355	1339	1318	1302	1366	1329	57	400	500	880	1	1	11400000	153	7.65	0.26	12	0.02	175.00	5098.00	2695	20230920	-50.32	1021	20240805	31.15	2670	-49.85	20240111	1021	31.15	20240805	2695	-50.32	20230920	1021	31.15	20240805	0.04	N	073540	500	57 억		101054	N	N	0	N	00	N
113	20240812	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1357	21	2	1.57	1040289	775	6.45	1339	1365	1339	1736	936	1336	1342.31	0.89	0	-204	1376	1355	1339	1318	1302	1366	1329	57	400	500	880	1	1	11400000	155	7.75	0.27	12	0.01	175.00	5098.00	2695	20230920	-49.65	1021	20240805	32.91	2670	-49.18	20240111	1021	32.91	20240805	2695	-49.65	20230920	1021	32.91	20240805	0.04	N	073540	500	57 억		101054	N	N	0	N	00	N
114	20240809	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1336	13	2	0.98	15985377	11939	48.15	1323	1360	1323	1719	927	1323	1338.92	0.92	0	-3525	1343	1333	1320	1310	1297	1338	1315	57	396	500	870	1	1	11400000	152	7.63	0.26	12	0.10	175.00	5098.00	2695	20230920	-50.43	1021	20240805	30.85	2670	-49.96	20240111	1021	30.85	20240805	2695	-50.43	20230920	1021	30.85	20240805	0.04	N	073540	500	57 억		104579	N	N	0	N	00	N
115	20240809	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1330	7	2	0.53	14072976	10503	42.36	1323	1360	1323	1719	927	1323	1339.90	0.92	0	-2876	1343	1333	1320	1310	1297	1338	1315	57	396	500	870	1	1	11400000	152	7.60	0.26	12	0.09	175.00	5098.00	2695	20230920	-50.65	1021	20240805	30.26	2670	-50.19	20240111	1021	30.26	20240805	2695	-50.65	20230920	1021	30.26	20240805	0.04	N	073540	500	57 억		104579	N	N	0	N	00	N
116	20240809	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1341	18	2	1.36	13798606	10297	41.53	1323	1360	1323	1719	927	1323	1340.06	0.92	0	-2680	1343	1333	1320	1310	1297	1338	1315	57	396	500	870	1	1	11400000	153	7.66	0.26	12	0.09	175.00	5098.00	2695	20230920	-50.24	1021	20240805	31.34	2670	-49.78	20240111	1021	31.34	20240805	2695	-50.24	20230920	1021	31.34	20240805	0.04	N	073540	500	57 억		104579	N	N	0	N	00	N
117	20240809	130605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1341	18	2	1.36	13798606	10297	41.53	1323	1360	1323	1719	927	1323	1340.06	0.92	0	-2680	1343	1333	1320	1310	1297	1338	1315	57	396	500	870	1	1	11400000	153	7.66	0.26	12	0.09	175.00	5098.00	2695	20230920	-50.24	1021	20240805	31.34	2670	-49.78	20240111	1021	31.34	20240805	2695	-50.24	20230920	1021	31.34	20240805	0.04	N	073540	500	57 억		104579	N	N	0	N	00	N
118	20240809	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1336	13	2	0.98	11274991	8405	33.90	1323	1360	1323	1719	927	1323	1341.46	0.92	0	-1562	1343	1333	1320	1310	1297	1338	1315	57	396	500	870	1	1	11400000	152	7.63	0.26	12	0.07	175.00	5098.00	2695	20230920	-50.43	1021	20240805	30.85	2670	-49.96	20240111	1021	30.85	20240805	2695	-50.43	20230920	1021	30.85	20240805	0.04	N	073540	500	57 억		104579	N	N	0	N	00	N
119	20240809	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1347	24	2	1.81	10912284	8134	32.81	1323	1360	1323	1719	927	1323	1341.56	0.92	0	-1355	1343	1333	1320	1310	1297	1338	1315	57	396	500	870	1	1	11400000	154	7.70	0.26	12	0.07	175.00	5098.00	2695	20230920	-50.02	1021	20240805	31.93	2670	-49.55	20240111	1021	31.93	20240805	2695	-50.02	20230920	1021	31.93	20240805	0.04	N	073540	500	57 억		104579	N	N	0	N	00	N
120	20240809	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1348	25	2	1.89	10594552	7898	31.86	1323	1360	1323	1719	927	1323	1341.42	0.92	0	-1159	1343	1333	1320	1310	1297	1338	1315	57	396	500	870	1	1	11400000	154	7.70	0.26	12	0.07	175.00	5098.00	2695	20230920	-49.98	1021	20240805	32.03	2670	-49.51	20240111	1021	32.03	20240805	2695	-49.98	20230920	1021	32.03	20240805	0.04	N	073540	500	57 억		104579	N	N	0	N	00	N
121	20240809	090558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1339	16	2	1.21	1632854	1230	4.96	1323	1339	1323	1719	927	1323	1327.52	0.92	0	-376	1343	1333	1320	1310	1297	1338	1315	57	396	500	870	1	1	11400000	153	7.65	0.26	12	0.01	175.00	5098.00	2695	20230920	-50.32	1021	20240805	31.15	2670	-49.85	20240111	1021	31.15	20240805	2695	-50.32	20230920	1021	31.15	20240805	0.04	N	073540	500	57 억		104579	N	N	0	N	00	N
122	20240808	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1323	3	2	0.23	32716723	24793	21.36	1320	1330	1307	1716	924	1320	1319.41	0.95	0	-3487	1393	1356	1293	1256	1193	1375	1275	57	396	500	870	1	1	11400000	151	7.56	0.26	12	0.22	175.00	5098.00	2695	20230920	-50.91	1021	20240805	29.58	2670	-50.45	20240111	1021	29.58	20240805	2695	-50.91	20230920	1021	29.58	20240805	0.04	N	073540	500	57 억		108066	N	N	0	N	00	N
123	20240808	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1323	3	2	0.23	30222906	22908	19.73	1320	1330	1307	1716	924	1320	1319.32	0.95	0	-3376	1393	1356	1293	1256	1193	1375	1275	57	396	500	870	1	1	11400000	151	7.56	0.26	12	0.20	175.00	5098.00	2695	20230920	-50.91	1021	20240805	29.58	2670	-50.45	20240111	1021	29.58	20240805	2695	-50.91	20230920	1021	29.58	20240805	0.04	N	073540	500	57 억		108066	N	N	0	N	00	N
124	20240808	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1319	-1	5	-0.08	29127373	22077	19.02	1320	1330	1307	1716	924	1320	1319.35	0.95	0	-2603	1393	1356	1293	1256	1193	1375	1275	57	396	500	870	1	1	11400000	150	7.54	0.26	12	0.19	175.00	5098.00	2695	20230920	-51.06	1021	20240805	29.19	2670	-50.60	20240111	1021	29.19	20240805	2695	-51.06	20230920	1021	29.19	20240805	0.04	N	073540	500	57 억		108066	N	N	0	N	00	N
125	20240808	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1321	1	2	0.08	28400741	21523	18.54	1320	1330	1307	1716	924	1320	1319.55	0.95	0	-2065	1393	1356	1293	1256	1193	1375	1275	57	396	500	870	1	1	11400000	151	7.55	0.26	12	0.19	175.00	5098.00	2695	20230920	-50.98	1021	20240805	29.38	2670	-50.52	20240111	1021	29.38	20240805	2695	-50.98	20230920	1021	29.38	20240805	0.04	N	073540	500	57 억		108066	N	N	0	N	00	N
126	20240808	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1317	-3	5	-0.23	27415254	20774	17.89	1320	1330	1307	1716	924	1320	1319.69	0.95	0	-2002	1393	1356	1293	1256	1193	1375	1275	57	396	500	870	1	1	11400000	150	7.53	0.26	12	0.18	175.00	5098.00	2695	20230920	-51.13	1021	20240805	28.99	2670	-50.67	20240111	1021	28.99	20240805	2695	-51.13	20230920	1021	28.99	20240805	0.04	N	073540	500	57 억		108066	N	N	0	N	00	N
127	20240808	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1318	-2	5	-0.15	27353313	20727	17.85	1320	1330	1307	1716	924	1320	1319.69	0.95	0	-1955	1393	1356	1293	1256	1193	1375	1275	57	396	500	870	1	1	11400000	150	7.53	0.26	12	0.18	175.00	5098.00	2695	20230920	-51.09	1021	20240805	29.09	2670	-50.64	20240111	1021	29.09	20240805	2695	-51.09	20230920	1021	29.09	20240805	0.04	N	073540	500	57 억		108066	N	N	0	N	00	N
128	20240808	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1321	1	2	0.08	25132453	19039	16.40	1320	1330	1307	1716	924	1320	1320.05	0.95	0	-1399	1393	1356	1293	1256	1193	1375	1275	57	396	500	870	1	1	11400000	151	7.55	0.26	12	0.17	175.00	5098.00	2695	20230920	-50.98	1021	20240805	29.38	2670	-50.52	20240111	1021	29.38	20240805	2695	-50.98	20230920	1021	29.38	20240805	0.04	N	073540	500	57 억		108066	N	N	0	N	00	N
129	20240808	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1320	0	3	0.00	5514984	4175	3.60	1320	1328	1320	1716	924	1320	1320.95	0.95	0	-498	1393	1356	1293	1256	1193	1375	1275	57	396	500	870	1	1	11400000	150	7.54	0.26	12	0.04	175.00	5098.00	2695	20230920	-51.02	1021	20240805	29.29	2670	-50.56	20240111	1021	29.29	20240805	2695	-51.02	20230920	1021	29.29	20240805	0.04	N	073540	500	57 억		108066	N	N	0	N	00	N
130	20240807	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1320	52	2	4.10	146448680	115715	58.28	1230	1330	1230	1648	888	1268	1265.60	0.90	0	5009	1496	1381	1258	1143	1020	1320	1082	57	380	500	830	1	1	11400000	150	7.54	0.26	12	1.02	175.00	5098.00	2695	20230920	-51.02	1021	20240805	29.29	2670	-50.56	20240111	1021	29.29	20240805	2695	-51.02	20230920	1021	29.29	20240805	0.04	N	073540	500	57 억		102769	N	N	0	N	00	N
131	20240807	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1320	52	2	4.10	143070756	113150	56.99	1230	1330	1230	1648	888	1268	1264.43	0.90	0	5470	1496	1381	1258	1143	1020	1320	1082	57	380	500	830	1	1	11400000	150	7.54	0.26	12	0.99	175.00	5098.00	2695	20230920	-51.02	1021	20240805	29.29	2670	-50.56	20240111	1021	29.29	20240805	2695	-51.02	20230920	1021	29.29	20240805	0.04	N	073540	500	57 억		102769	N	N	0	N	00	N
132	20240807	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1316	48	2	3.79	133662411	106014	53.40	1230	1318	1230	1648	888	1268	1260.80	0.90	0	5036	1496	1381	1258	1143	1020	1320	1082	57	380	500	830	1	1	11400000	150	7.52	0.26	12	0.93	175.00	5098.00	2695	20230920	-51.17	1021	20240805	28.89	2670	-50.71	20240111	1021	28.89	20240805	2695	-51.17	20230920	1021	28.89	20240805	0.04	N	073540	500	57 억		102769	N	N	0	N	00	N
133	20240807	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1316	48	2	3.79	129060635	102515	51.63	1230	1318	1230	1648	888	1268	1258.94	0.90	0	5591	1496	1381	1258	1143	1020	1320	1082	57	380	500	830	1	1	11400000	150	7.52	0.26	12	0.90	175.00	5098.00	2695	20230920	-51.17	1021	20240805	28.89	2670	-50.71	20240111	1021	28.89	20240805	2695	-51.17	20230920	1021	28.89	20240805	0.04	N	073540	500	57 억		102769	N	N	0	N	00	N
134	20240807	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	46	2	3.63	123636696	98391	49.56	1230	1315	1230	1648	888	1268	1256.59	0.90	0	6320	1496	1381	1258	1143	1020	1320	1082	57	380	500	830	1	1	11400000	150	7.51	0.26	12	0.86	175.00	5098.00	2695	20230920	-51.24	1021	20240805	28.70	2670	-50.79	20240111	1021	28.70	20240805	2695	-51.24	20230920	1021	28.70	20240805	0.04	N	073540	500	57 억		102769	N	N	0	N	00	N
135	20240807	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1271	3	2	0.24	104599465	83636	42.12	1230	1279	1230	1648	888	1268	1250.65	0.90	0	5579	1496	1381	1258	1143	1020	1320	1082	57	380	500	830	1	1	11400000	145	7.26	0.25	12	0.73	175.00	5098.00	2695	20230920	-52.84	1021	20240805	24.49	2670	-52.40	20240111	1021	24.49	20240805	2695	-52.84	20230920	1021	24.49	20240805	0.04	N	073540	500	57 억		102769	N	N	0	N	00	N
136	20240807	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1269	1	2	0.08	84464307	67766	34.13	1230	1279	1230	1648	888	1268	1246.41	0.90	0	4194	1496	1381	1258	1143	1020	1320	1082	57	380	500	830	1	1	11400000	145	7.25	0.25	12	0.59	175.00	5098.00	2695	20230920	-52.91	1021	20240805	24.29	2670	-52.47	20240111	1021	24.29	20240805	2695	-52.91	20230920	1021	24.29	20240805	0.04	N	073540	500	57 억		102769	N	N	0	N	00	N
137	20240807	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1276	8	2	0.63	62247366	50295	25.33	1230	1277	1230	1648	888	1268	1237.65	0.90	0	-1489	1496	1381	1258	1143	1020	1320	1082	57	380	500	830	1	1	11400000	145	7.29	0.25	12	0.44	175.00	5098.00	2695	20230920	-52.65	1021	20240805	24.98	2670	-52.21	20240111	1021	24.98	20240805	2695	-52.65	20230920	1021	24.98	20240805	0.04	N	073540	500	57 억		102769	N	N	0	N	00	N
138	20240806	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	-72	5	-5.37	248653775	198482	86.60	1338	1373	1135	1742	938	1340	1252.78	0.82	0	9096	1748	1543	1282	1077	816	1413	947	57	402	500	880	1	1	11400000	145	7.25	0.25	12	1.74	175.00	5098.00	2695	20230920	-52.95	1021	20240805	24.19	2670	-52.51	20240111	1021	24.19	20240805	2695	-52.95	20230920	1021	24.19	20240805	0.04	N	073540	500	57 억		93673	N	N	0	N	00	N
139	20240806	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1269	-71	5	-5.30	244903062	195506	85.30	1338	1373	1135	1742	938	1340	1252.66	0.82	0	9609	1748	1543	1282	1077	816	1413	947	57	402	500	880	1	1	11400000	145	7.25	0.25	12	1.71	175.00	5098.00	2695	20230920	-52.91	1021	20240805	24.29	2670	-52.47	20240111	1021	24.29	20240805	2695	-52.91	20230920	1021	24.29	20240805	0.04	N	073540	500	57 억		93673	N	N	0	N	00	N
140	20240806	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1258	-82	5	-6.12	230730447	184279	80.40	1338	1373	1135	1742	938	1340	1252.07	0.82	0	11955	1748	1543	1282	1077	816	1413	947	57	402	500	880	1	1	11400000	143	7.19	0.25	12	1.62	175.00	5098.00	2695	20230920	-53.32	1021	20240805	23.21	2670	-52.88	20240111	1021	23.21	20240805	2695	-53.32	20230920	1021	23.21	20240805	0.04	N	073540	500	57 억		93673	N	N	0	N	00	N
141	20240806	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1269	-71	5	-5.30	217635827	173898	75.87	1338	1373	1135	1742	938	1340	1251.51	0.82	0	11599	1748	1543	1282	1077	816	1413	947	57	402	500	880	1	1	11400000	145	7.25	0.25	12	1.53	175.00	5098.00	2695	20230920	-52.91	1021	20240805	24.29	2670	-52.47	20240111	1021	24.29	20240805	2695	-52.91	20230920	1021	24.29	20240805	0.04	N	073540	500	57 억		93673	N	N	0	N	00	N
142	20240806	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1267	-73	5	-5.45	206462960	165100	72.04	1338	1373	1135	1742	938	1340	1250.53	0.82	0	12238	1748	1543	1282	1077	816	1413	947	57	402	500	880	1	1	11400000	144	7.24	0.25	12	1.45	175.00	5098.00	2695	20230920	-52.99	1021	20240805	24.09	2670	-52.55	20240111	1021	24.09	20240805	2695	-52.99	20230920	1021	24.09	20240805	0.04	N	073540	500	57 억		93673	N	N	0	N	00	N
143	20240806	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1258	-82	5	-6.12	204050050	163191	71.20	1338	1373	1135	1742	938	1340	1250.38	0.82	0	12461	1748	1543	1282	1077	816	1413	947	57	402	500	880	1	1	11400000	143	7.19	0.25	12	1.43	175.00	5098.00	2695	20230920	-53.32	1021	20240805	23.21	2670	-52.88	20240111	1021	23.21	20240805	2695	-53.32	20230920	1021	23.21	20240805	0.04	N	073540	500	57 억		93673	N	N	0	N	00	N
144	20240806	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1264	-76	5	-5.67	184499023	147660	64.43	1338	1373	1135	1742	938	1340	1249.49	0.82	0	10764	1748	1543	1282	1077	816	1413	947	57	402	500	880	1	1	11400000	144	7.22	0.25	12	1.30	175.00	5098.00	2695	20230920	-53.10	1021	20240805	23.80	2670	-52.66	20240111	1021	23.80	20240805	2695	-53.10	20230920	1021	23.80	20240805	0.04	N	073540	500	57 억		93673	N	N	0	N	00	N
145	20240806	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1241	-99	5	-7.39	87450710	66610	29.06	1338	1373	1220	1742	938	1340	1312.88	0.82	0	4622	1748	1543	1282	1077	816	1413	947	57	402	500	880	1	1	11400000	141	7.09	0.24	12	0.58	175.00	5098.00	2695	20230920	-53.95	1021	20240805	21.55	2670	-53.52	20240111	1021	21.55	20240805	2695	-53.95	20230920	1021	21.55	20240805	0.04	N	073540	500	57 억		93673	Y	N	0	N	00	N
146	20240805	160535	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1340	-117	5	-8.03	285260670	228490	877.56	1457	1487	1021	1894	1020	1457	1248.46	0.78	0	2870	1554	1505	1481	1432	1408	1493	1420	57	437	500	960	1	1	11400000	153	7.66	0.26	12	2.00	175.00	5098.00	2695	20230920	-50.28	1021	20240805	31.24	2670	-49.81	20240111	1021	31.24	20240805	2695	-50.28	20230920	1021	31.24	20240805	0.04	N	073540	500	57 억		89467	N	N	0	N	00	N
147	20240805	150544	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1304	-153	5	-10.50	169451168	140603	540.01	1457	1487	1021	1894	1020	1457	1205.17	0.78	0	906	1554	1505	1481	1432	1408	1493	1420	57	437	500	960	1	1	11400000	149	7.45	0.26	12	1.23	175.00	5098.00	2695	20230920	-51.61	1021	20240805	27.72	2670	-51.16	20240111	1021	27.72	20240805	2695	-51.61	20230920	1021	27.72	20240805	0.04	N	073540	500	57 억		89467	Y	N	0	N	00	N
148	20240805	140546	58	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1360	-97	5	-6.66	32074038	22785	87.51	1457	1487	1360	1894	1020	1457	1407.68	0.78	0	-17	1554	1505	1481	1432	1408	1493	1420	57	437	500	960	1	1	11400000	155	7.77	0.27	12	0.20	175.00	5098.00	2695	20230920	-49.54	1360	20240805	0.00	2670	-49.06	20240111	1360	0.00	20240805	2695	-49.54	20230920	1360	0.00	20240805	0.04	N	073540	500	57 억		89467	N	N	0	N	00	N
149	20240805	130543	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1363	-94	5	-6.45	27619649	19514	74.95	1457	1487	1360	1894	1020	1457	1415.38	0.78	0	806	1554	1505	1481	1432	1408	1493	1420	57	437	500	960	1	1	11400000	155	7.79	0.27	12	0.17	175.00	5098.00	2695	20230920	-49.42	1360	20240805	0.22	2670	-48.95	20240111	1360	0.22	20240805	2695	-49.42	20230920	1360	0.22	20240805	0.04	N	073540	500	57 억		89467	N	N	0	N	00	N
150	20240805	120540	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1364	-93	5	-6.38	24287887	17071	65.56	1457	1487	1360	1894	1020	1457	1422.76	0.78	0	2038	1554	1505	1481	1432	1408	1493	1420	57	437	500	960	1	1	11400000	155	7.79	0.27	12	0.15	175.00	5098.00	2695	20230920	-49.39	1360	20240805	0.29	2670	-48.91	20240111	1360	0.29	20240805	2695	-49.39	20230920	1360	0.29	20240805	0.04	N	073540	500	57 억		89467	N	N	0	N	00	N
151	20240805	110543	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1448	-9	5	-0.62	15210628	10511	40.37	1457	1487	1428	1894	1020	1457	1447.12	0.78	0	980	1554	1505	1481	1432	1408	1493	1420	57	437	500	960	1	1	11400000	165	8.27	0.28	12	0.09	175.00	5098.00	2695	20230920	-46.27	1428	20240805	1.40	2670	-45.77	20240111	1428	1.40	20240805	2695	-46.27	20230920	1428	1.40	20240805	0.04	N	073540	500	57 억		89467	N	N	0	N	00	N
152	20240805	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1438	-19	5	-1.30	11235317	7740	29.73	1457	1487	1437	1894	1020	1457	1451.59	0.78	0	982	1554	1505	1481	1432	1408	1493	1420	57	437	500	960	1	1	11400000	164	8.22	0.28	12	0.07	175.00	5098.00	2695	20230920	-46.64	1435	20240731	0.21	2670	-46.14	20240111	1435	0.21	20240731	2695	-46.64	20230920	1435	0.21	20240731	0.04	N	073540	500	57 억		89467	N	N	0	N	00	N
153	20240805	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1457	0	3	0.00	5532568	3800	14.59	1457	1457	1450	1894	1020	1457	1455.94	0.78	0	952	1554	1505	1481	1432	1408	1493	1420	57	437	500	960	1	1	11400000	166	8.33	0.29	12	0.03	175.00	5098.00	2695	20230920	-45.94	1435	20240731	1.53	2670	-45.43	20240111	1435	1.53	20240731	2695	-45.94	20230920	1435	1.53	20240731	0.04	N	073540	500	57 억		89467	N	N	0	N	00	N
154	20240802	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1457	-2	5	-0.14	38045918	26037	65.44	1459	1530	1457	1896	1022	1459	1461.23	0.78	0	186	1496	1477	1456	1437	1416	1487	1447	57	437	500	960	1	1	11400000	166	8.33	0.29	12	0.23	175.00	5098.00	2695	20230920	-45.94	1435	20240731	1.53	2670	-45.43	20240111	1435	1.53	20240731	2695	-45.94	20230920	1435	1.53	20240731	0.04	N	073540	500	57 억		89224	N	N	0	N	00	N
155	20240802	150529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1471	12	2	0.82	37675026	25784	64.80	1459	1530	1457	1896	1022	1459	1461.18	0.78	0	215	1496	1477	1456	1437	1416	1487	1447	57	437	500	960	1	1	11400000	168	8.41	0.29	12	0.23	175.00	5098.00	2695	20230920	-45.42	1435	20240731	2.51	2670	-44.91	20240111	1435	2.51	20240731	2695	-45.42	20230920	1435	2.51	20240731	0.04	N	073540	500	57 억		89224	N	N	0	N	00	N
156	20240802	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1458	-1	5	-0.07	15275687	10414	26.17	1459	1530	1457	1896	1022	1459	1466.84	0.78	0	67	1496	1477	1456	1437	1416	1487	1447	57	437	500	960	1	1	11400000	166	8.33	0.29	12	0.09	175.00	5098.00	2695	20230920	-45.90	1435	20240731	1.60	2670	-45.39	20240111	1435	1.60	20240731	2695	-45.90	20230920	1435	1.60	20240731	0.04	N	073540	500	57 억		89224	N	N	0	N	00	N
157	20240802	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1472	13	2	0.89	13192263	8987	22.59	1459	1530	1457	1896	1022	1459	1467.93	0.78	0	52	1496	1477	1456	1437	1416	1487	1447	57	437	500	960	1	1	11400000	168	8.41	0.29	12	0.08	175.00	5098.00	2695	20230920	-45.38	1435	20240731	2.58	2670	-44.87	20240111	1435	2.58	20240731	2695	-45.38	20230920	1435	2.58	20240731	0.04	N	073540	500	57 억		89224	N	N	0	N	00	N
158	20240802	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1472	13	2	0.89	12972303	8837	22.21	1459	1530	1457	1896	1022	1459	1467.95	0.78	0	106	1496	1477	1456	1437	1416	1487	1447	57	437	500	960	1	1	11400000	168	8.41	0.29	12	0.08	175.00	5098.00	2695	20230920	-45.38	1435	20240731	2.58	2670	-44.87	20240111	1435	2.58	20240731	2695	-45.38	20230920	1435	2.58	20240731	0.04	N	073540	500	57 억		89224	N	N	0	N	00	N
159	20240802	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1467	8	2	0.55	12820889	8734	21.95	1459	1530	1457	1896	1022	1459	1467.93	0.78	0	91	1496	1477	1456	1437	1416	1487	1447	57	437	500	960	1	1	11400000	167	8.38	0.29	12	0.08	175.00	5098.00	2695	20230920	-45.57	1435	20240731	2.23	2670	-45.06	20240111	1435	2.23	20240731	2695	-45.57	20230920	1435	2.23	20240731	0.04	N	073540	500	57 억		89224	N	N	0	N	00	N
160	20240802	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	11	2	0.75	8214235	5578	14.02	1459	1530	1459	1896	1022	1459	1472.61	0.78	0	70	1496	1477	1456	1437	1416	1487	1447	57	437	500	960	1	1	11400000	168	8.40	0.29	12	0.05	175.00	5098.00	2695	20230920	-45.45	1435	20240731	2.44	2670	-44.94	20240111	1435	2.44	20240731	2695	-45.45	20230920	1435	2.44	20240731	0.04	N	073540	500	57 억		89224	N	N	0	N	00	N
161	20240802	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1471	12	2	0.82	3657779	2473	6.22	1459	1530	1459	1896	1022	1459	1479.09	0.78	0	-38	1496	1477	1456	1437	1416	1487	1447	57	437	500	960	1	1	11400000	168	8.41	0.29	12	0.02	175.00	5098.00	2695	20230920	-45.42	1435	20240731	2.51	2670	-44.91	20240111	1435	2.51	20240731	2695	-45.42	20230920	1435	2.51	20240731	0.04	N	073540	500	57 억		89224	N	N	0	N	00	N
162	20240801	160529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1459	18	2	1.25	57347483	39788	106.12	1441	1475	1435	1873	1009	1441	1441.33	0.76	0	2485	1466	1453	1444	1431	1422	1449	1427	57	432	500	950	1	1	11400000	166	8.34	0.29	12	0.35	175.00	5098.00	2695	20230920	-45.86	1435	20240801	1.67	2670	-45.36	20240111	1435	1.67	20240801	2695	-45.86	20230920	1435	1.67	20240801	0.04	N	073540	500	57 억		86739	N	N	0	N	00	N
163	20240801	150544	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1460	19	2	1.32	56541819	39236	104.64	1441	1475	1435	1873	1009	1441	1441.07	0.76	0	2238	1466	1453	1444	1431	1422	1449	1427	57	432	500	950	1	1	11400000	166	8.34	0.29	12	0.34	175.00	5098.00	2695	20230920	-45.83	1435	20240801	1.74	2670	-45.32	20240111	1435	1.74	20240801	2695	-45.83	20230920	1435	1.74	20240801	0.04	N	073540	500	57 억		86739	N	N	0	N	00	N
164	20240801	140539	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1458	17	2	1.18	54801394	38040	101.45	1441	1475	1435	1873	1009	1441	1440.63	0.76	0	1955	1466	1453	1444	1431	1422	1449	1427	57	432	500	950	1	1	11400000	166	8.33	0.29	12	0.33	175.00	5098.00	2695	20230920	-45.90	1435	20240801	1.60	2670	-45.39	20240111	1435	1.60	20240801	2695	-45.90	20230920	1435	1.60	20240801	0.04	N	073540	500	57 억		86739	N	N	0	N	00	N
165	20240801	130531	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1451	10	2	0.69	54409792	37771	100.74	1441	1475	1435	1873	1009	1441	1440.52	0.76	0	1974	1466	1453	1444	1431	1422	1449	1427	57	432	500	950	1	1	11400000	165	8.29	0.28	12	0.33	175.00	5098.00	2695	20230920	-46.16	1435	20240801	1.11	2670	-45.66	20240111	1435	1.11	20240801	2695	-46.16	20230920	1435	1.11	20240801	0.04	N	073540	500	57 억		86739	N	N	0	N	00	N
166	20240801	120535	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1436	-5	5	-0.35	44018448	30600	81.61	1441	1475	1435	1873	1009	1441	1438.51	0.76	0	1374	1466	1453	1444	1431	1422	1449	1427	57	432	500	950	1	1	11400000	164	8.21	0.28	12	0.27	175.00	5098.00	2695	20230920	-46.72	1435	20240801	0.07	2670	-46.22	20240111	1435	0.07	20240801	2695	-46.72	20230920	1435	0.07	20240801	0.04	N	073540	500	57 억		86739	N	N	0	N	00	N
167	20240801	110535	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1435	-6	5	-0.42	43838289	30475	81.28	1441	1475	1435	1873	1009	1441	1438.50	0.76	0	1370	1466	1453	1444	1431	1422	1449	1427	57	432	500	950	1	1	11400000	164	8.20	0.28	12	0.27	175.00	5098.00	2695	20230920	-46.75	1435	20240801	0.00	2670	-46.25	20240111	1435	0.00	20240801	2695	-46.75	20230920	1435	0.00	20240801	0.04	N	073540	500	57 억		86739	N	N	0	N	00	N
168	20240801	100531	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1441	0	3	0.00	12667882	8754	23.35	1441	1475	1435	1873	1009	1441	1447.10	0.76	0	1271	1466	1453	1444	1431	1422	1449	1427	57	432	500	950	1	1	11400000	164	8.23	0.28	12	0.08	175.00	5098.00	2695	20230920	-46.53	1435	20240801	0.42	2670	-46.03	20240111	1435	0.42	20240801	2695	-46.53	20230920	1435	0.42	20240801	0.04	N	073540	500	57 억		86739	N	N	0	N	00	N
169	20240801	090524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1444	3	2	0.21	4973563	3449	9.20	1441	1444	1435	1873	1009	1441	1442.03	0.76	0	596	1466	1453	1444	1431	1422	1449	1427	57	432	500	950	1	1	11400000	165	8.25	0.28	12	0.03	175.00	5098.00	2695	20230920	-46.42	1435	20240801	0.63	2670	-45.92	20240111	1435	0.63	20240801	2695	-46.42	20230920	1435	0.63	20240801	0.04	N	073540	500	57 억		86739	N	N	0	N	00	N